Match Group, Inc. (MTCH)
NASDAQ: MTCH · Real-Time Price · USD
33.60
-0.67 (-1.96%)
Aug 1, 2025, 4:00 PM - Market closed
Aerovate Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 33.90 | 34.07 | 33.23 | 33.60 | 33.60 | -1.96% | 6,401,800 |
Jul 31, 2025 | 34.23 | 34.53 | 33.92 | 34.27 | 34.27 | -0.09% | 4,507,666 |
Jul 30, 2025 | 34.15 | 34.49 | 33.46 | 34.30 | 34.30 | 0.72% | 4,071,137 |
Jul 29, 2025 | 34.13 | 34.31 | 33.81 | 34.06 | 34.06 | -0.31% | 4,018,841 |
Jul 28, 2025 | 34.50 | 34.69 | 34.10 | 34.16 | 34.16 | -1.16% | 4,448,239 |
Jul 25, 2025 | 34.24 | 34.78 | 34.06 | 34.56 | 34.56 | 1.39% | 3,745,618 |
Jul 24, 2025 | 33.95 | 34.37 | 33.90 | 34.09 | 34.09 | 0.63% | 3,038,265 |
Jul 23, 2025 | 33.98 | 34.18 | 33.67 | 33.87 | 33.87 | 0.15% | 3,396,115 |
Jul 22, 2025 | 32.80 | 33.98 | 32.77 | 33.82 | 33.82 | 3.52% | 5,416,817 |
Jul 21, 2025 | 32.51 | 32.85 | 32.42 | 32.67 | 32.67 | 0.68% | 3,369,302 |
Jul 18, 2025 | 32.62 | 32.77 | 32.22 | 32.45 | 32.45 | 0.31% | 2,695,457 |
Jul 17, 2025 | 32.22 | 32.66 | 32.12 | 32.35 | 32.35 | 0.40% | 4,126,421 |
Jul 16, 2025 | 32.11 | 32.41 | 31.87 | 32.22 | 32.22 | 1.10% | 3,200,157 |
Jul 15, 2025 | 32.27 | 32.45 | 31.58 | 31.87 | 31.87 | -1.18% | 3,788,610 |
Jul 14, 2025 | 32.56 | 32.79 | 32.21 | 32.25 | 32.25 | -0.74% | 3,676,822 |
Jul 11, 2025 | 33.23 | 33.31 | 32.47 | 32.49 | 32.49 | -3.33% | 3,247,709 |
Jul 10, 2025 | 32.93 | 34.07 | 32.82 | 33.61 | 33.61 | 2.25% | 3,796,588 |
Jul 9, 2025 | 32.51 | 32.91 | 32.27 | 32.87 | 32.87 | 1.33% | 2,458,403 |
Jul 8, 2025 | 31.90 | 32.47 | 31.82 | 32.44 | 32.44 | 1.92% | 3,579,768 |
Jul 7, 2025 | 32.34 | 32.51 | 31.80 | 31.83 | 31.83 | -2.18% | 3,678,432 |
Jul 3, 2025 | 32.43 | 32.91 | 32.32 | 32.54 | 32.54 | 0.31% | 2,361,766 |
Jul 2, 2025 | 32.50 | 32.77 | 32.35 | 32.44 | 32.25 | -0.22% | 4,519,754 |
Jul 1, 2025 | 30.84 | 32.63 | 30.84 | 32.51 | 32.32 | 5.24% | 5,429,967 |
Jun 30, 2025 | 31.01 | 31.15 | 30.61 | 30.89 | 30.71 | 0.13% | 3,362,615 |
Jun 27, 2025 | 30.73 | 30.89 | 30.27 | 30.85 | 30.67 | 1.41% | 5,431,309 |
Jun 26, 2025 | 30.91 | 31.00 | 30.31 | 30.42 | 30.24 | -1.43% | 4,933,309 |
Jun 25, 2025 | 31.60 | 31.81 | 30.68 | 30.86 | 30.68 | -2.25% | 3,578,156 |
Jun 24, 2025 | 31.29 | 31.61 | 31.10 | 31.57 | 31.39 | 2.00% | 4,007,918 |
Jun 23, 2025 | 30.54 | 30.99 | 30.22 | 30.95 | 30.77 | 1.18% | 2,880,563 |
Jun 20, 2025 | 30.51 | 30.87 | 30.28 | 30.59 | 30.41 | 0.96% | 10,863,205 |
Jun 18, 2025 | 30.23 | 30.89 | 30.13 | 30.30 | 30.12 | 0.10% | 4,253,917 |
Jun 17, 2025 | 30.41 | 30.66 | 29.99 | 30.27 | 30.09 | -1.69% | 4,263,153 |
Jun 16, 2025 | 30.26 | 30.91 | 29.82 | 30.79 | 30.61 | 1.95% | 4,048,602 |
Jun 13, 2025 | 30.18 | 30.76 | 30.07 | 30.20 | 30.03 | -1.50% | 3,244,545 |
Jun 12, 2025 | 31.08 | 31.47 | 30.54 | 30.66 | 30.48 | -2.79% | 3,484,038 |
Jun 11, 2025 | 31.86 | 32.19 | 31.35 | 31.54 | 31.36 | -0.50% | 3,954,838 |
Jun 10, 2025 | 31.96 | 32.37 | 31.57 | 31.70 | 31.52 | -0.72% | 4,589,397 |
Jun 9, 2025 | 31.84 | 32.23 | 31.78 | 31.93 | 31.75 | 0.28% | 4,130,914 |
Jun 6, 2025 | 31.62 | 31.91 | 31.36 | 31.84 | 31.66 | 1.08% | 3,199,767 |
Jun 5, 2025 | 31.76 | 32.32 | 31.34 | 31.50 | 31.32 | 1.48% | 3,824,532 |
Jun 4, 2025 | 30.46 | 31.07 | 30.40 | 31.04 | 30.86 | 1.95% | 3,108,788 |
Jun 3, 2025 | 30.16 | 30.52 | 29.61 | 30.45 | 30.27 | 0.41% | 2,666,614 |
Jun 2, 2025 | 29.79 | 30.45 | 29.66 | 30.32 | 30.14 | 1.27% | 3,138,063 |
May 30, 2025 | 29.99 | 30.00 | 29.47 | 29.94 | 29.77 | -0.80% | 3,022,738 |
May 29, 2025 | 30.89 | 30.89 | 29.92 | 30.18 | 30.01 | -1.18% | 3,773,596 |
May 28, 2025 | 30.35 | 30.95 | 30.32 | 30.54 | 30.36 | 0.73% | 4,517,697 |
May 27, 2025 | 29.61 | 30.34 | 29.14 | 30.32 | 30.14 | 3.80% | 3,565,710 |
May 23, 2025 | 29.08 | 29.37 | 28.99 | 29.21 | 29.04 | -0.81% | 3,248,511 |
May 22, 2025 | 29.42 | 29.85 | 29.18 | 29.45 | 29.28 | 0.37% | 3,899,572 |
May 21, 2025 | 29.32 | 29.89 | 29.20 | 29.34 | 29.17 | -0.27% | 5,097,644 |